SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	41.85	42.37	41.58	41.65	-	-1.54%	3,956,775
Dec 3, 2025	43.86	43.98	42.01	42.30	42.30	-3.11%	17,528,040
Dec 2, 2025	44.65	44.85	43.44	43.66	43.66	-0.95%	24,330,670
Dec 1, 2025	45.39	45.71	43.42	44.08	44.08	-4.07%	25,435,259
Nov 28, 2025	46.87	48.05	45.49	45.95	45.95	-2.15%	29,932,940
Nov 27, 2025	49.00	49.98	46.80	46.96	46.96	-4.16%	31,559,070
Nov 26, 2025	50.94	53.30	48.38	49.00	49.00	-4.30%	45,758,220
Nov 25, 2025	45.80	54.88	45.66	51.20	51.20	8.94%	53,548,810
Nov 24, 2025	45.00	49.98	41.52	47.00	47.00	9.05%	52,260,770
Nov 21, 2025	41.51	44.59	40.60	43.10	43.10	0.87%	43,065,593
Nov 20, 2025	43.51	44.70	41.52	42.73	42.73	-4.51%	29,662,905
Nov 19, 2025	44.90	45.83	43.00	44.75	44.75	-3.39%	43,530,870
Nov 18, 2025	41.04	48.59	39.63	46.32	46.32	14.40%	62,708,920
Nov 17, 2025	37.57	41.80	37.31	40.49	40.49	4.36%	37,793,230
Nov 14, 2025	39.22	42.45	38.76	38.80	38.80	-4.06%	45,247,450
Nov 13, 2025	33.76	40.44	33.22	40.44	40.44	20.00%	26,669,970
Nov 12, 2025	34.05	34.15	33.33	33.70	33.70	-1.46%	5,021,800
Nov 11, 2025	34.71	35.08	33.70	34.20	34.20	-2.51%	8,299,659
Nov 10, 2025	33.60	35.50	33.50	35.08	35.08	5.16%	10,864,190
Nov 7, 2025	34.32	34.38	33.30	33.36	33.36	-3.61%	7,795,200
Nov 6, 2025	34.91	35.20	34.22	34.61	34.61	-0.86%	5,209,449
Nov 5, 2025	34.60	35.12	34.50	34.91	34.91	-0.82%	4,998,832
Nov 4, 2025	35.24	35.35	34.65	35.20	35.20	-1.26%	6,498,341
Nov 3, 2025	35.78	36.24	35.08	35.65	35.65	0.28%	10,705,570
Oct 31, 2025	33.94	35.97	33.94	35.55	35.55	4.74%	17,454,080
Oct 30, 2025	34.00	34.56	33.88	33.94	33.94	-1.79%	8,599,631
Oct 29, 2025	33.77	34.77	33.33	34.56	34.56	2.31%	9,474,354
Oct 28, 2025	33.56	34.04	33.21	33.78	33.78	-0.41%	7,747,890
Oct 27, 2025	33.11	34.29	33.09	33.92	33.92	3.13%	11,221,030
Oct 24, 2025	32.92	33.49	32.81	32.89	32.89	-	6,477,264
Oct 23, 2025	32.51	33.06	31.88	32.89	32.89	-0.09%	6,568,919
Oct 22, 2025	33.98	34.00	32.70	32.92	32.92	-2.02%	10,253,660
Oct 21, 2025	33.27	33.72	32.72	33.60	33.60	1.82%	6,360,499
Oct 20, 2025	33.20	33.48	32.65	33.00	33.00	0.89%	4,562,150
Oct 17, 2025	34.08	34.30	32.63	32.71	32.71	-3.99%	6,604,283
Oct 16, 2025	34.40	34.58	33.85	34.07	34.07	-1.87%	5,556,468
Oct 15, 2025	34.14	34.83	33.57	34.72	34.72	2.72%	7,645,750
Oct 14, 2025	35.80	35.97	33.70	33.80	33.80	-4.74%	12,291,700
Oct 13, 2025	34.99	36.58	34.71	35.48	35.48	-3.32%	11,034,090
Oct 10, 2025	39.02	39.42	36.51	36.70	36.70	-7.53%	15,325,810
Oct 9, 2025	37.83	40.50	37.15	39.69	39.69	3.09%	18,711,480
Sep 30, 2025	39.79	40.60	37.65	38.50	38.50	4.14%	22,210,730
Sep 29, 2025	37.94	37.94	36.80	36.97	36.97	-0.62%	8,570,675
Sep 26, 2025	40.00	40.12	37.18	37.20	37.20	-8.49%	15,102,970
Sep 25, 2025	38.59	41.69	38.38	40.65	40.65	5.23%	17,994,080
Sep 24, 2025	38.57	39.13	37.96	38.63	38.63	-0.67%	9,089,725
Sep 23, 2025	40.45	40.66	38.10	38.89	38.89	-3.86%	10,264,000
Sep 22, 2025	40.92	42.55	39.61	40.45	40.45	-2.76%	14,983,790
Sep 19, 2025	40.54	43.85	40.00	41.60	41.60	4.52%	20,992,270
Sep 18, 2025	41.00	41.29	38.91	39.80	39.80	-3.86%	15,097,180